Henan Jinyuan Hydrogenated Chemicals Co., Ltd. (HKG:2502)
Hong Kong
· Delayed Price · Currency is HKD 0.570
+0.110 (23.91%)
Apr 29, 2026, 4:08 PM HKT
HKG:2502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.46 | 0.64 | 0.46 | 0.57 | 0.57 | 23.91% | 4,468,000 |
| Apr 28, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 1,650,000 |
| Apr 27, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | - | 218,000 |
| Apr 24, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 626,000 |
| Apr 23, 2026 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | - | 362,000 |
| Apr 22, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 650,000 |
| Apr 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 144,000 |
| Apr 20, 2026 | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | -2.13% | 132,250 |
| Apr 17, 2026 | 0.47 | 0.47 | 0.43 | 0.47 | 0.47 | - | 286,000 |
| Apr 16, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 60,000 |
| Apr 15, 2026 | 0.48 | 0.48 | 0.43 | 0.47 | 0.47 | - | 764,000 |
| Apr 14, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 1,462,000 |
| Apr 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 464,000 |
| Apr 10, 2026 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -5.10% | 516,000 |
| Apr 9, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.16% | 18,000 |
| Apr 8, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 222,000 |
| Apr 2, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -6.73% | 318,000 |
| Apr 1, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | - | 44,000 |
| Mar 31, 2026 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | - | 182,000 |
| Mar 30, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | - |
| Mar 27, 2026 | 0.51 | 0.53 | 0.49 | 0.53 | 0.53 | -1.85% | 330,000 |
| Mar 26, 2026 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | -5.26% | 118,000 |
| Mar 25, 2026 | 0.53 | 0.65 | 0.53 | 0.57 | 0.57 | -3.39% | 540,000 |
| Mar 24, 2026 | 0.56 | 0.59 | 0.50 | 0.59 | 0.59 | - | 286,000 |
| Mar 23, 2026 | 0.52 | 0.59 | 0.51 | 0.59 | 0.59 | 9.26% | 86,000 |
| Mar 20, 2026 | 0.51 | 0.54 | 0.50 | 0.54 | 0.54 | - | 60,000 |
| Mar 19, 2026 | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | 3.85% | 234,000 |
| Mar 18, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -3.70% | 162,000 |
| Mar 17, 2026 | 0.54 | 0.58 | 0.52 | 0.54 | 0.54 | -5.26% | 343,000 |
| Mar 16, 2026 | 0.65 | 0.65 | 0.56 | 0.57 | 0.57 | -10.94% | 617,000 |
| Mar 13, 2026 | 0.70 | 0.84 | 0.62 | 0.64 | 0.64 | -7.25% | 2,930,000 |
| Mar 12, 2026 | 0.53 | 0.79 | 0.53 | 0.69 | 0.69 | 32.69% | 1,728,000 |
| Mar 11, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -13.33% | 238,000 |
| Mar 10, 2026 | 0.55 | 0.61 | 0.55 | 0.60 | 0.60 | 7.14% | 634,000 |
| Mar 9, 2026 | 0.45 | 0.56 | 0.45 | 0.56 | 0.56 | 31.76% | 1,290,000 |
| Mar 6, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2,000 |
| Mar 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.66% | 108,000 |
| Mar 4, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 22,000 |
| Mar 3, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -6.74% | 18,000 |
| Mar 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 27, 2026 | 0.45 | 0.45 | 0.40 | 0.45 | 0.45 | - | 260,000 |
| Feb 26, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 164,000 |
| Feb 25, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 84,000 |
| Feb 24, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 23, 2026 | 0.41 | 0.42 | 0.41 | 0.43 | 0.43 | -5.56% | 110,000 |
| Feb 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 16, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 7.14% | 6,000 |
| Feb 13, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.62% | 2,000 |
| Feb 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 232,000 |
| Feb 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.20% | - |
| Jan 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 29, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 52,000 |
| Jan 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 221,900 |
| Jan 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 112,000 |
| Jan 26, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 6.98% | 104,000 |
| Jan 23, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 52,000 |
| Jan 22, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -3.33% | 14,000 |
| Jan 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 20, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 2.27% | 78,000 |
| Jan 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 16, 2026 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | 1.15% | 166,000 |
| Jan 15, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 3.57% | 106,000 |
| Jan 14, 2026 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -2.33% | 82,000 |
| Jan 13, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 6,000 |
| Jan 12, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 3.61% | 44,000 |
| Jan 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 14,000 |
| Jan 8, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jan 7, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | 8,000 |
| Jan 6, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -4.65% | 10,100 |
| Jan 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 2, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 158,000 |
| Dec 31, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 4.88% | 88,000 |
| Dec 30, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 84,000 |
| Dec 29, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 5.13% | 168,000 |
| Dec 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 62,000 |
| Dec 23, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -5.00% | 224,000 |
| Dec 22, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 5.26% | 494,000 |
| Dec 19, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -6.17% | 526,000 |
| Dec 18, 2025 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 6.58% | 362,000 |
| Dec 17, 2025 | 0.44 | 0.44 | 0.37 | 0.38 | 0.38 | -11.63% | 1,076,000 |
| Dec 16, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -4.44% | 438,000 |
| Dec 15, 2025 | 0.43 | 0.45 | 0.40 | 0.45 | 0.45 | 2.27% | 434,000 |
| Dec 12, 2025 | 0.43 | 0.45 | 0.41 | 0.44 | 0.44 | -2.22% | 402,000 |
| Dec 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 10, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | -1.10% | 4,000 |
| Dec 9, 2025 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | - | 364,000 |
| Dec 8, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 3.41% | 202,000 |
| Dec 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | - |
| Dec 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 48,000 |
| Dec 3, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | - | 220,000 |
| Dec 2, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | - | 322,000 |
| Dec 1, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | - | 90,000 |
| Nov 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 162,000 |